Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.44 | 13.93 | 13.30 | 13.37 | 18,097 | -0.14(-1.04%) |
Nov 29, 2016 | 13.51 | 13.79 | 13.37 | 13.51 | 10,886 | +0.00(+0.00%) |
Nov 28, 2016 | 13.16 | 13.86 | 13.09 | 13.51 | 17,104 | +0.21(+1.58%) |
Nov 25, 2016 | 13.44 | 13.79 | 13.30 | 13.30 | 10,068 | -0.14(-1.04%) |
Nov 23, 2016 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.00 | 14.28 | 12.95 | 13.44 | 33,398 | -0.49(-3.52%) |
Nov 21, 2016 | 14.14 | 14.70 | 13.72 | 13.93 | 31,070 | -0.28(-1.97%) |
Nov 18, 2016 | 15.61 | 15.61 | 13.72 | 14.21 | 44,956 | -0.98(-6.45%) |
Nov 17, 2016 | 13.93 | 15.33 | 13.37 | 15.19 | 87,688 | +1.40(+10.15%) |
Nov 16, 2016 | 13.02 | 14.00 | 12.67 | 13.79 | 56,507 | +0.84(+6.49%) |
Nov 15, 2016 | 13.58 | 14.56 | 12.46 | 12.95 | 63,436 | -0.70(-5.13%) |
Nov 14, 2016 | 13.65 | 15.49 | 13.44 | 13.65 | 104,298 | +0.07(+0.52%) |
Nov 11, 2016 | 13.86 | 14.28 | 13.51 | 13.58 | 32,077 | -0.21(-1.52%) |
Nov 10, 2016 | 14.07 | 14.35 | 13.65 | 13.79 | 21,667 | -0.07(-0.51%) |
Nov 09, 2016 | 13.72 | 14.35 | 13.71 | 13.86 | 36,283 | +0.49(+3.66%) |
Nov 08, 2016 | 12.60 | 13.37 | 12.46 | 13.37 | 19,381 | +0.77(+6.11%) |
Nov 07, 2016 | 12.67 | 12.95 | 12.53 | 12.60 | 32,228 | +0.00(+0.00%) |
Nov 04, 2016 | 13.02 | 13.30 | 12.39 | 12.60 | 131,904 | -0.42(-3.23%) |
Nov 03, 2016 | 13.09 | 13.37 | 12.60 | 13.02 | 44,194 | -0.07(-0.53%) |
Nov 02, 2016 | 13.23 | 13.44 | 13.02 | 13.09 | 31,721 | -0.21(-1.58%) |
Nov 01, 2016 | 13.51 | 13.51 | 13.16 | 13.30 | 40,097 | -0.14(-1.04%) |
Oct 31, 2016 | 13.44 | 14.56 | 13.30 | 13.44 | 281,687 | +0.00(+0.00%) |
Oct 28, 2016 | 14.42 | 14.70 | 13.30 | 13.44 | 62,868 | -1.68(-11.11%) |
Oct 27, 2016 | 15.12 | 15.96 | 15.12 | 15.12 | 10,610 | -0.14(-0.92%) |
Oct 26, 2016 | 15.89 | 15.89 | 15.12 | 15.26 | 25,703 | -0.63(-3.96%) |
Oct 25, 2016 | 16.03 | 16.45 | 15.75 | 15.89 | 8,600 | +0.00(+0.00%) |
Oct 24, 2016 | 16.10 | 16.17 | 15.75 | 15.89 | 19,378 | -0.28(-1.73%) |
Oct 21, 2016 | 16.24 | 16.66 | 16.03 | 16.17 | 15,918 | -0.21(-1.28%) |
Oct 20, 2016 | 16.66 | 16.66 | 16.24 | 16.38 | 16,426 | -0.21(-1.27%) |
Oct 19, 2016 | 16.59 | 16.94 | 16.45 | 16.59 | 15,508 | -0.07(-0.42%) |
Oct 18, 2016 | 16.80 | 17.01 | 16.59 | 16.66 | 14,237 | +0.00(+0.00%) |
Oct 17, 2016 | 16.94 | 17.08 | 16.45 | 16.66 | 26,711 | -0.28(-1.65%) |
Oct 14, 2016 | 17.22 | 17.35 | 16.80 | 16.94 | 23,430 | -0.35(-2.02%) |
Oct 13, 2016 | 17.36 | 17.78 | 16.80 | 17.29 | 38,918 | -0.14(-0.80%) |
Oct 12, 2016 | 17.64 | 17.71 | 17.32 | 17.43 | 29,516 | -0.21(-1.19%) |
Oct 11, 2016 | 18.76 | 18.76 | 17.64 | 17.64 | 43,843 | -0.70(-3.82%) |
Oct 10, 2016 | 17.78 | 18.76 | 17.78 | 18.34 | 56,739 | +0.42(+2.34%) |
Oct 07, 2016 | 17.71 | 18.89 | 17.50 | 17.92 | 90,213 | -0.28(-1.54%) |
Oct 06, 2016 | 19.11 | 19.25 | 17.78 | 18.20 | 56,341 | -0.77(-4.06%) |
Oct 05, 2016 | 18.90 | 20.30 | 18.56 | 18.97 | 69,556 | +0.42(+2.26%) |
Oct 04, 2016 | 18.48 | 19.04 | 18.13 | 18.55 | 60,147 | +0.35(+1.92%) |
Oct 03, 2016 | 17.43 | 18.48 | 17.29 | 18.20 | 67,349 | +0.91(+5.26%) |
Sep 30, 2016 | 16.17 | 17.85 | 15.75 | 17.29 | 248,021 | -0.28(-1.59%) |
Sep 29, 2016 | 15.33 | 18.06 | 13.65 | 17.57 | 1,395,712 | -14.77(-45.67%) |
Sep 28, 2016 | 32.76 | 32.76 | 31.85 | 32.34 | 3,071 | +0.07(+0.22%) |
Sep 27, 2016 | 32.13 | 32.62 | 31.71 | 32.27 | 8,814 | +0.14(+0.44%) |
Sep 26, 2016 | 32.55 | 32.83 | 31.92 | 32.13 | 6,480 | -0.42(-1.29%) |
Sep 23, 2016 | 32.90 | 33.04 | 32.27 | 32.55 | 4,817 | -0.35(-1.06%) |
Sep 22, 2016 | 33.53 | 33.53 | 32.55 | 32.90 | 8,609 | -0.14(-0.42%) |
Sep 21, 2016 | 32.06 | 33.25 | 31.92 | 33.04 | 5,797 | +0.77(+2.39%) |
Sep 20, 2016 | 31.99 | 33.10 | 31.71 | 32.27 | 19,786 | +0.42(+1.32%) |
Sep 19, 2016 | 31.50 | 32.20 | 31.16 | 31.85 | 13,412 | +0.14(+0.44%) |
Sep 16, 2016 | 30.94 | 31.85 | 30.66 | 31.71 | 8,492 | +0.56(+1.80%) |
Sep 15, 2016 | 31.92 | 32.27 | 30.80 | 31.15 | 19,504 | -1.12(-3.47%) |
Sep 14, 2016 | 33.34 | 33.34 | 31.85 | 32.27 | 18,216 | +0.00(+0.00%) |
Sep 13, 2016 | 32.55 | 32.83 | 31.54 | 32.27 | 17,788 | -0.91(-2.74%) |
Sep 12, 2016 | 32.48 | 33.18 | 30.80 | 33.18 | 27,297 | -0.56(-1.66%) |
Sep 09, 2016 | 34.51 | 34.51 | 32.90 | 33.74 | 12,267 | -0.21(-0.62%) |
Sep 08, 2016 | 33.81 | 34.51 | 33.32 | 33.95 | 5,294 | +0.35(+1.04%) |
Sep 07, 2016 | 33.88 | 33.95 | 33.11 | 33.60 | 10,355 | -0.28(-0.83%) |
Sep 06, 2016 | 34.51 | 34.58 | 33.46 | 33.88 | 13,591 | +0.49(+1.47%) |
Sep 02, 2016 | 33.25 | 33.39 | 33.39 | 33.39 | 20,971 | +0.21(+0.63%) |